NASDAQ:IOTS
Delisted
Adesto Technologies Corporation Stock Price (Quote)
$12.54
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.54 | $12.54 | Friday, 4th Sep 2020 IOTS stock ended at $12.54. During the day the stock fluctuated 0% from a day low at $12.54 to a day high of $12.54. |
| 90 days | $11.81 | $12.55 | |
| 52 weeks | $6.68 | $12.55 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $2.36 | $2.40 | $2.33 | $2.34 | 9 900 |
| Sep 15, 2016 | $2.28 | $2.50 | $2.28 | $2.30 | 47 800 |
| Sep 14, 2016 | $2.31 | $2.32 | $2.28 | $2.28 | 2 800 |
| Sep 13, 2016 | $2.30 | $2.33 | $2.28 | $2.28 | 3 300 |
| Sep 12, 2016 | $2.28 | $2.36 | $2.28 | $2.32 | 4 000 |
| Sep 09, 2016 | $2.29 | $2.33 | $2.27 | $2.28 | 4 900 |
| Sep 08, 2016 | $2.37 | $2.38 | $2.29 | $2.29 | 7 800 |
| Sep 07, 2016 | $2.37 | $2.40 | $2.36 | $2.36 | 4 500 |
| Sep 06, 2016 | $2.34 | $2.44 | $2.32 | $2.40 | 13 400 |
| Sep 02, 2016 | $2.29 | $2.38 | $2.29 | $2.34 | 28 700 |
| Sep 01, 2016 | $2.47 | $2.47 | $2.39 | $2.39 | 10 200 |
| Aug 31, 2016 | $2.35 | $2.40 | $2.24 | $2.38 | 23 100 |
| Aug 30, 2016 | $2.45 | $2.50 | $2.45 | $2.46 | 4 300 |
| Aug 29, 2016 | $2.51 | $2.55 | $2.35 | $2.44 | 15 800 |
| Aug 26, 2016 | $2.54 | $2.54 | $2.32 | $2.35 | 27 900 |
| Aug 25, 2016 | $2.63 | $2.65 | $2.50 | $2.50 | 15 300 |
| Aug 24, 2016 | $2.69 | $2.77 | $2.50 | $2.55 | 20 000 |
| Aug 23, 2016 | $2.44 | $2.80 | $2.44 | $2.67 | 93 200 |
| Aug 22, 2016 | $2.35 | $2.45 | $2.30 | $2.45 | 42 100 |
| Aug 19, 2016 | $2.40 | $2.40 | $2.22 | $2.26 | 30 900 |
| Aug 18, 2016 | $2.35 | $2.41 | $2.33 | $2.40 | 19 900 |
| Aug 17, 2016 | $2.47 | $2.66 | $2.33 | $2.36 | 35 400 |
| Aug 16, 2016 | $2.51 | $2.53 | $2.46 | $2.48 | 18 500 |
| Aug 15, 2016 | $2.57 | $2.64 | $2.42 | $2.54 | 45 600 |
| Aug 12, 2016 | $2.68 | $2.68 | $2.59 | $2.64 | 38 800 |
